Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.970 | 5.070 | 4.700 | 4.920 | 354,883 | -0.08(-1.60%) |
Nov 27, 2020 | 5.150 | 5.250 | 4.940 | 5.000 | 185,400 | -0.06(-1.19%) |
Nov 25, 2020 | 5.190 | 5.190 | 4.820 | 5.060 | 1,346,700 | -0.14(-2.69%) |
Nov 24, 2020 | 4.750 | 5.300 | 4.750 | 5.200 | 2,393,573 | +0.54(+11.59%) |
Nov 23, 2020 | 4.530 | 4.660 | 4.430 | 4.660 | 1,292,486 | +0.22(+4.95%) |
Nov 20, 2020 | 4.530 | 4.790 | 4.410 | 4.440 | 282,200 | -0.11(-2.42%) |
Nov 19, 2020 | 4.400 | 4.570 | 4.280 | 4.550 | 239,934 | +0.14(+3.17%) |
Nov 18, 2020 | 4.680 | 4.740 | 4.380 | 4.410 | 299,967 | -0.19(-4.13%) |
Nov 17, 2020 | 4.610 | 4.770 | 4.500 | 4.600 | 254,483 | -0.10(-2.13%) |
Nov 16, 2020 | 4.550 | 4.740 | 4.540 | 4.700 | 841,087 | +0.34(+7.80%) |
Nov 13, 2020 | 4.220 | 4.390 | 4.130 | 4.360 | 645,100 | +0.19(+4.56%) |
Nov 12, 2020 | 4.100 | 4.220 | 4.010 | 4.170 | 545,086 | +0.04(+0.97%) |
Nov 11, 2020 | 4.250 | 4.300 | 4.040 | 4.130 | 541,015 | -0.15(-3.50%) |
Nov 10, 2020 | 4.100 | 4.290 | 3.900 | 4.280 | 614,443 | +0.10(+2.39%) |
Nov 09, 2020 | 3.950 | 4.180 | 3.480 | 4.180 | 1,173,467 | +0.76(+22.22%) |
Nov 06, 2020 | 3.540 | 3.650 | 3.250 | 3.420 | 349,400 | +0.10(+3.01%) |
Nov 05, 2020 | 3.180 | 3.400 | 3.140 | 3.320 | 291,805 | +0.21(+6.75%) |
Nov 04, 2020 | 3.040 | 3.130 | 2.930 | 3.110 | 247,535 | +0.02(+0.65%) |
Nov 03, 2020 | 2.950 | 3.180 | 2.950 | 3.090 | 257,175 | +0.19(+6.55%) |
Nov 02, 2020 | 2.760 | 2.920 | 2.680 | 2.900 | 157,556 | +0.20(+7.41%) |
Oct 30, 2020 | 2.800 | 2.860 | 2.500 | 2.700 | 1,262,800 | -0.11(-3.91%) |
Oct 29, 2020 | 3.010 | 3.010 | 2.760 | 2.810 | 388,490 | -0.23(-7.57%) |
Oct 28, 2020 | 3.040 | 3.110 | 2.950 | 3.040 | 276,584 | -0.08(-2.56%) |
Oct 27, 2020 | 3.150 | 3.150 | 3.040 | 3.120 | 468,968 | -0.04(-1.27%) |
Oct 26, 2020 | 3.240 | 3.240 | 3.110 | 3.160 | 312,613 | -0.13(-3.95%) |
Oct 23, 2020 | 3.400 | 3.453 | 3.220 | 3.290 | 246,000 | -0.08(-2.37%) |
Oct 22, 2020 | 3.140 | 3.390 | 3.140 | 3.370 | 296,720 | +0.25(+8.01%) |
Oct 21, 2020 | 3.230 | 3.264 | 3.060 | 3.120 | 239,227 | -0.05(-1.58%) |
Oct 20, 2020 | 3.290 | 3.310 | 3.150 | 3.170 | 366,689 | -0.12(-3.65%) |
Oct 19, 2020 | 3.330 | 3.390 | 3.180 | 3.290 | 231,963 | -0.02(-0.60%) |
Oct 16, 2020 | 3.300 | 3.394 | 3.200 | 3.310 | 299,100 | +0.01(+0.30%) |
Oct 15, 2020 | 3.400 | 3.410 | 3.236 | 3.300 | 447,839 | -0.06(-1.79%) |
Oct 14, 2020 | 3.450 | 3.530 | 3.336 | 3.360 | 299,909 | -0.09(-2.61%) |
Oct 13, 2020 | 3.480 | 3.480 | 3.390 | 3.450 | 207,972 | +0.01(+0.29%) |
Oct 12, 2020 | 3.410 | 3.490 | 3.310 | 3.440 | 199,622 | +0.01(+0.29%) |
Oct 09, 2020 | 3.560 | 3.561 | 3.420 | 3.430 | 208,700 | -0.06(-1.72%) |
Oct 08, 2020 | 3.580 | 3.600 | 3.450 | 3.490 | 4,211,123 | -0.04(-1.13%) |
Oct 07, 2020 | 3.590 | 3.640 | 3.460 | 3.530 | 387,862 | +0.03(+0.86%) |
Oct 06, 2020 | 3.680 | 3.799 | 3.490 | 3.500 | 445,166 | -0.07(-1.96%) |
Oct 05, 2020 | 3.670 | 3.781 | 3.550 | 3.570 | 288,003 | -0.05(-1.38%) |
Oct 02, 2020 | 3.470 | 3.725 | 3.380 | 3.620 | 252,000 | +0.00(+0.00%) |
Oct 01, 2020 | 3.610 | 3.700 | 3.507 | 3.620 | 216,833 | +0.08(+2.26%) |
Sep 30, 2020 | 3.660 | 3.750 | 3.460 | 3.540 | 594,786 | -0.09(-2.48%) |
Sep 29, 2020 | 3.920 | 3.959 | 3.570 | 3.630 | 603,755 | -0.32(-8.10%) |
Sep 28, 2020 | 3.610 | 4.110 | 3.610 | 3.950 | 961,737 | +0.45(+12.86%) |
Sep 25, 2020 | 3.550 | 3.670 | 3.420 | 3.500 | 392,900 | -0.05(-1.41%) |
Sep 24, 2020 | 3.550 | 3.790 | 3.230 | 3.550 | 790,756 | +0.03(+0.85%) |
Sep 23, 2020 | 3.870 | 3.920 | 3.520 | 3.520 | 432,435 | -0.30(-7.85%) |
Sep 22, 2020 | 3.820 | 3.875 | 3.650 | 3.820 | 248,661 | +0.06(+1.60%) |
Sep 21, 2020 | 4.000 | 4.040 | 3.620 | 3.760 | 438,135 | -0.30(-7.39%) |
Sep 18, 2020 | 4.280 | 4.370 | 4.030 | 4.060 | 515,100 | -0.16(-3.79%) |
Sep 17, 2020 | 4.240 | 4.490 | 4.150 | 4.220 | 177,038 | -0.14(-3.21%) |
Sep 16, 2020 | 4.340 | 4.475 | 4.180 | 4.360 | 200,386 | +0.03(+0.69%) |
Sep 15, 2020 | 4.000 | 4.340 | 3.910 | 4.330 | 484,849 | +0.39(+9.90%) |
Sep 14, 2020 | 3.800 | 3.990 | 3.750 | 3.940 | 221,706 | +0.18(+4.79%) |
Sep 11, 2020 | 3.860 | 3.870 | 3.610 | 3.760 | 286,900 | -0.12(-3.09%) |
Sep 10, 2020 | 3.700 | 4.080 | 3.700 | 3.880 | 435,516 | +0.11(+2.92%) |
Sep 09, 2020 | 3.740 | 3.790 | 3.640 | 3.770 | 270,282 | +0.07(+1.89%) |
Sep 08, 2020 | 3.720 | 3.920 | 3.540 | 3.700 | 282,077 | +0.08(+2.21%) |
Sep 04, 2020 | 3.940 | 3.945 | 3.520 | 3.620 | 285,900 | -0.24(-6.22%) |
Sep 03, 2020 | 4.040 | 4.190 | 3.820 | 3.860 | 273,195 | -0.11(-2.77%) |
Sep 02, 2020 | 4.030 | 4.157 | 3.900 | 3.970 | 180,961 | -0.05(-1.24%) |